Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.136 | 4.144 | 4.019 | 4.077 | 309,061 | -0.07(-1.61%) |
Jul 30, 2013 | 4.202 | 4.202 | 4.119 | 4.144 | 179,579 | -0.01(-0.20%) |
Jul 29, 2013 | 4.260 | 4.285 | 4.119 | 4.152 | 477,353 | -0.13(-3.11%) |
Jul 26, 2013 | 4.285 | 4.302 | 4.219 | 4.285 | 155,025 | +0.00(+0.00%) |
Jul 25, 2013 | 4.219 | 4.302 | 4.202 | 4.285 | 170,891 | +0.07(+1.58%) |
Jul 24, 2013 | 4.244 | 4.260 | 4.186 | 4.219 | 171,883 | -0.03(-0.78%) |
Jul 23, 2013 | 4.302 | 4.335 | 4.219 | 4.252 | 818,355 | -0.02(-0.58%) |
Jul 22, 2013 | 4.344 | 4.344 | 4.260 | 4.277 | 113,156 | -0.06(-1.34%) |
Jul 19, 2013 | 4.352 | 4.444 | 4.302 | 4.335 | 785,541 | -0.02(-0.57%) |
Jul 18, 2013 | 4.260 | 4.369 | 4.244 | 4.360 | 309,602 | +0.10(+2.34%) |
Jul 17, 2013 | 4.236 | 4.277 | 4.219 | 4.260 | 74,028 | +0.01(+0.20%) |
Jul 16, 2013 | 4.219 | 4.285 | 4.219 | 4.252 | 91,967 | +0.02(+0.59%) |
Jul 15, 2013 | 4.236 | 4.310 | 4.216 | 4.227 | 80,948 | -0.02(-0.39%) |
Jul 12, 2013 | 4.211 | 4.294 | 4.194 | 4.244 | 51,498 | +0.02(+0.39%) |
Jul 11, 2013 | 4.202 | 4.252 | 4.144 | 4.227 | 87,797 | +0.07(+1.60%) |
Jul 10, 2013 | 4.186 | 4.211 | 4.119 | 4.161 | 149,438 | -0.02(-0.60%) |
Jul 09, 2013 | 4.227 | 4.219 | 4.177 | 4.186 | 126,891 | -0.02(-0.59%) |
Jul 08, 2013 | 4.260 | 4.277 | 4.186 | 4.211 | 177,321 | +0.02(+0.60%) |
Jul 05, 2013 | 4.260 | 4.260 | 4.128 | 4.186 | 126,480 | -0.06(-1.37%) |
Jul 03, 2013 | 4.327 | 4.327 | 4.227 | 4.244 | 133,533 | -0.08(-1.92%) |
Jul 02, 2013 | 4.427 | 4.452 | 4.285 | 4.327 | 204,425 | -0.12(-2.80%) |
Jul 01, 2013 | 4.452 | 4.527 | 4.410 | 4.452 | 201,547 | +0.02(+0.56%) |
Jun 28, 2013 | 4.310 | 4.468 | 4.286 | 4.427 | 385,971 | +0.12(+2.70%) |
Jun 26, 2013 | 4.310 | 4.402 | 4.252 | 4.310 | 151,754 | +0.03(+0.78%) |
Jun 25, 2013 | 4.211 | 4.327 | 4.186 | 4.277 | 259,762 | +0.11(+2.59%) |
Jun 24, 2013 | 4.244 | 4.369 | 4.094 | 4.169 | 283,300 | -0.15(-3.47%) |
Jun 21, 2013 | 4.161 | 4.319 | 4.061 | 4.319 | 273,713 | +0.16(+3.80%) |
Jun 20, 2013 | 4.211 | 4.252 | 4.119 | 4.161 | 236,544 | -0.29(-6.54%) |
Jun 19, 2013 | 4.493 | 4.518 | 4.419 | 4.452 | 226,327 | -0.03(-0.74%) |
Jun 18, 2013 | 4.444 | 4.518 | 4.402 | 4.485 | 345,471 | +0.06(+1.32%) |
Jun 17, 2013 | 4.377 | 4.444 | 4.294 | 4.427 | 115,582 | +0.09(+2.11%) |
Jun 14, 2013 | 4.377 | 4.410 | 4.311 | 4.335 | 33,599 | -0.04(-0.95%) |
Jun 13, 2013 | 4.285 | 4.402 | 4.285 | 4.377 | 116,178 | +0.10(+2.33%) |
Jun 12, 2013 | 4.310 | 4.310 | 4.228 | 4.277 | 64,656 | +0.02(+0.59%) |
Jun 11, 2013 | 4.244 | 4.260 | 4.219 | 4.252 | 216,041 | +0.01(+0.20%) |
Jun 10, 2013 | 4.385 | 4.385 | 4.202 | 4.244 | 133,574 | -0.04(-0.97%) |
Jun 07, 2013 | 4.186 | 4.344 | 4.136 | 4.285 | 134,142 | +0.12(+2.79%) |
Jun 06, 2013 | 4.177 | 4.194 | 4.136 | 4.169 | 109,320 | +0.03(+0.80%) |
Jun 05, 2013 | 4.086 | 4.186 | 4.011 | 4.136 | 224,040 | +0.01(+0.20%) |
Jun 04, 2013 | 4.211 | 4.256 | 4.094 | 4.127 | 259,132 | -0.09(-2.17%) |
Jun 03, 2013 | 4.302 | 4.327 | 4.169 | 4.219 | 169,319 | -0.08(-1.93%) |
May 31, 2013 | 4.360 | 4.369 | 4.219 | 4.302 | 186,820 | -0.09(-2.08%) |
May 30, 2013 | 4.377 | 4.435 | 4.369 | 4.394 | 148,795 | -0.03(-0.75%) |
May 29, 2013 | 4.444 | 4.493 | 4.377 | 4.427 | 165,250 | -0.02(-0.37%) |
May 28, 2013 | 4.593 | 4.635 | 4.410 | 4.444 | 229,701 | -0.12(-2.55%) |
May 24, 2013 | 4.660 | 4.660 | 4.510 | 4.560 | 115,021 | -0.10(-2.14%) |
May 23, 2013 | 4.502 | 4.743 | 4.369 | 4.660 | 550,663 | +0.07(+1.63%) |
May 22, 2013 | 4.652 | 4.760 | 4.510 | 4.585 | 534,218 | -0.02(-0.36%) |
May 21, 2013 | 4.610 | 4.742 | 4.560 | 4.602 | 520,006 | +0.07(+1.45%) |
May 20, 2013 | 4.362 | 4.569 | 4.338 | 4.536 | 498,749 | +0.16(+3.77%) |
May 17, 2013 | 4.338 | 4.379 | 4.297 | 4.371 | 278,778 | +0.05(+1.15%) |
May 16, 2013 | 4.412 | 4.478 | 4.173 | 4.321 | 1,146,653 | +0.17(+4.17%) |
May 15, 2013 | 4.082 | 4.165 | 4.057 | 4.148 | 236,142 | +0.01(+0.20%) |
May 13, 2013 | 4.206 | 4.231 | 4.123 | 4.140 | 156,140 | -0.08(-1.95%) |
May 10, 2013 | 4.107 | 4.239 | 4.090 | 4.222 | 195,048 | +0.07(+1.79%) |
May 09, 2013 | 4.313 | 4.313 | 4.008 | 4.148 | 445,741 | -0.22(-5.09%) |
May 08, 2013 | 4.536 | 4.577 | 4.305 | 4.371 | 368,455 | -0.16(-3.64%) |
May 07, 2013 | 4.115 | 4.558 | 4.099 | 4.536 | 1,135,232 | +0.41(+10.00%) |
May 06, 2013 | 4.074 | 4.140 | 4.041 | 4.123 | 175,318 | +0.07(+1.83%) |
May 03, 2013 | 4.024 | 4.078 | 3.991 | 4.049 | 186,223 | +0.06(+1.45%) |
May 02, 2013 | 4.008 | 4.049 | 3.975 | 3.991 | 74,816 | +0.00(+0.00%) |